川岸工業（5921）の株価チャート
2010/10/27～2011/04/01
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2018 | 4/1, 株式併合 5→1 |
| 2011 |
| 04/01 | 1,425 | 1,500 | 1,340 | 1,380 | -5.8% | 17,800 | - | +10.58% | - | - |
| 03/31 | 1,520 | 1,520 | 1,400 | 1,465 | -6.39% | 21,600 | - | +17.95% | - | - |
| 03/30 | 1,600 | 1,720 | 1,505 | 1,565 | -2.19% | 32,000 | - | +27.13% | - | - |
| 03/29 | 1,450 | 1,710 | 1,340 | 1,600 | +11.5% | 32,800 | - | +31.58% | - | - |
| 03/28 | 1,575 | 1,650 | 1,375 | 1,435 | -18.7% | 47,400 | - | +19.58% | - | - |
| 03/25 | 1,565 | 1,765 | 1,550 | 1,765 | +29.3% | 90,200 | - | +48.32% | - | - |
| 03/24 | 1,145 | 1,415 | 1,145 | 1,365 | +18.18% | 30,400 | - | +16.97% | - | - |
| 03/23 | 1,130 | 1,155 | 1,125 | 1,155 | +2.21% | 11,200 | - | -0.35% | - | - |
| 03/22 | 1,095 | 1,130 | 1,080 | 1,130 | +11.33% | 7,200 | - | -2.42% | - | - |
| 03/18 | 1,000 | 1,080 | 1,000 | 1,015 | +4.1% | 5,000 | - | -12.42% | - | - |
| 03/17 | 975 | 975 | 920 | 975 | -3.94% | 29,400 | - | -16.31% | - | - |
| 03/16 | 1,040 | 1,050 | 960 | 1,015 | -0.98% | 10,800 | - | -13.4% | - | - |
| 03/15 | 1,160 | 1,160 | 1,010 | 1,025 | -12.39% | 12,200 | - | -13.06% | - | - |
| 03/14 | 1,210 | 1,220 | 1,085 | 1,170 | -2.5% | 13,600 | - | -1.18% | - | - |
| 03/11 | 1,225 | 1,225 | 1,200 | 1,200 | -2.83% | 2,000 | - | +1.35% | - | - |
| 03/09 | 1,210 | 1,235 | 1,210 | 1,235 | +2.92% | 1,400 | - | +4.48% | - | - |
| 03/08 | 1,200 | 1,200 | 1,200 | 1,200 | +0.42% | 1,200 | - | +1.69% | - | - |
| 03/07 | 1,195 | 1,195 | 1,195 | 1,195 | -0.42% | 200 | - | +1.27% | - | - |
| 03/04 | 1,200 | 1,200 | 1,190 | 1,200 | 0% | 6,400 | - | +1.69% | - | - |
| 03/03 | 1,195 | 1,200 | 1,195 | 1,200 | +0.42% | 2,200 | - | +1.78% | - | - |
| 03/02 | 1,195 | 1,195 | 1,195 | 1,195 | +0.84% | 600 | - | +1.44% | - | - |
| 03/01 | 1,175 | 1,185 | 1,175 | 1,185 | +0.85% | 400 | - | +0.59% | - | - |
| 02/25 | 1,175 | 1,175 | 1,175 | 1,175 | 0% | 600 | - | -0.34% | - | - |
| 02/24 | 1,185 | 1,185 | 1,175 | 1,175 | -1.26% | 2,600 | - | -0.42% | - | - |
| 02/23 | 1,190 | 1,190 | 1,190 | 1,190 | -1.65% | 800 | - | +0.68% | - | - |
| 02/22 | 1,210 | 1,210 | 1,210 | 1,210 | +0.83% | 200 | - | +2.28% | - | - |
| 02/21 | 1,200 | 1,220 | 1,190 | 1,200 | 0% | 10,200 | - | +1.61% | - | - |
| 02/18 | 1,200 | 1,200 | 1,200 | 1,200 | +0.42% | 200 | - | +1.61% | - | - |
| 02/17 | 1,195 | 1,195 | 1,195 | 1,195 | +0.42% | 600 | - | +1.27% | - | - |
| 02/16 | 1,190 | 1,190 | 1,175 | 1,190 | 0% | 1,400 | - | +0.93% | - | - |
| 02/15 | 1,190 | 1,200 | 1,170 | 1,190 | +2.59% | 7,000 | - | +1.1% | - | - |
| 02/14 | 1,165 | 1,165 | 1,155 | 1,160 | +2.2% | 4,400 | - | -1.19% | - | - |
| 02/10 | 1,130 | 1,150 | 1,130 | 1,135 | -0.87% | 2,800 | - | -3.24% | - | - |
| 02/09 | 1,165 | 1,170 | 1,140 | 1,145 | -2.14% | 4,800 | - | -2.22% | - | - |
| 02/08 | 1,170 | 1,170 | 1,170 | 1,170 | +1.3% | 600 | - | +0.09% | - | - |
| 02/07 | 1,175 | 1,175 | 1,155 | 1,155 | -1.7% | 1,800 | - | -0.86% | - | - |
| 02/04 | 1,160 | 1,175 | 1,160 | 1,175 | +1.73% | 800 | - | +1.12% | - | - |
| 02/03 | 1,170 | 1,175 | 1,155 | 1,155 | -0.86% | 5,800 | - | -0.35% | - | - |
| 02/01 | 1,170 | 1,170 | 1,165 | 1,165 | 0% | 2,600 | - | +0.78% | - | - |
| 01/31 | 1,175 | 1,175 | 1,165 | 1,165 | -0.85% | 2,400 | - | +1.04% | - | - |
| 01/28 | 1,175 | 1,175 | 1,175 | 1,175 | -2.08% | 1,000 | - | +2.09% | - | - |
| 01/27 | 1,185 | 1,200 | 1,185 | 1,200 | +0.42% | 400 | - | +4.53% | - | - |
| 01/26 | 1,175 | 1,195 | 1,175 | 1,195 | +0.84% | 1,000 | - | +4.37% | - | - |
| 01/25 | 1,180 | 1,185 | 1,180 | 1,185 | +0.85% | 400 | - | +3.86% | - | - |
| 01/24 | 1,175 | 1,175 | 1,175 | 1,175 | -0.42% | 200 | - | +3.25% | - | - |
| 01/21 | 1,190 | 1,195 | 1,180 | 1,180 | -2.07% | 2,400 | - | +3.96% | - | - |
| 01/20 | 1,220 | 1,220 | 1,200 | 1,205 | -0.82% | 3,000 | - | +6.54% | - | - |
| 01/19 | 1,225 | 1,225 | 1,215 | 1,215 | -0.82% | 1,400 | - | +7.9% | - | - |
| 01/18 | 1,200 | 1,225 | 1,200 | 1,225 | +2.08% | 2,000 | - | +9.28% | - | - |
| 01/17 | 1,210 | 1,210 | 1,200 | 1,200 | +1.69% | 400 | - | +7.53% | - | - |
| 01/14 | 1,225 | 1,225 | 1,180 | 1,180 | -1.67% | 3,800 | - | +6.12% | - | - |
| 01/13 | 1,180 | 1,215 | 1,180 | 1,200 | +2.56% | 5,200 | - | +8.3% | - | - |
| 01/12 | 1,165 | 1,185 | 1,150 | 1,170 | +0.43% | 2,000 | - | +5.98% | - | - |
| 01/11 | 1,145 | 1,180 | 1,145 | 1,165 | +2.64% | 2,600 | - | +5.91% | - | - |
| 01/07 | 1,120 | 1,135 | 1,120 | 1,135 | +1.34% | 600 | - | +3.46% | - | - |
| 01/06 | 1,130 | 1,130 | 1,115 | 1,120 | -0.88% | 3,200 | - | +2.38% | - | - |
| 01/05 | 1,100 | 1,130 | 1,100 | 1,130 | +3.2% | 2,800 | - | +3.48% | - | - |
| 01/04 | 1,095 | 1,095 | 1,095 | 1,095 | +0.92% | 600 | - | +0.55% | - | - |
| 2010 |
| 12/30 | 1,085 | 1,085 | 1,080 | 1,085 | 0% | 2,400 | - | -0.18% | - | - |
| 12/29 | 1,080 | 1,085 | 1,075 | 1,085 | +0.46% | 7,400 | - | 0% | - | - |
| 12/28 | 1,080 | 1,080 | 1,080 | 1,080 | -1.37% | 400 | - | -0.37% | - | - |
| 12/27 | 1,075 | 1,095 | 1,075 | 1,095 | +1.39% | 1,200 | - | +1.2% | - | - |
| 12/24 | 1,090 | 1,090 | 1,075 | 1,080 | -0.92% | 1,600 | - | 0% | - | - |
| 12/22 | 1,100 | 1,105 | 1,090 | 1,090 | -0.91% | 5,000 | - | +1.21% | - | - |
| 12/21 | 1,115 | 1,115 | 1,095 | 1,100 | -1.79% | 3,200 | - | +2.33% | - | - |
| 12/20 | 1,120 | 1,145 | 1,120 | 1,120 | 0% | 1,800 | - | +4.48% | - | - |
| 12/17 | 1,120 | 1,120 | 1,120 | 1,120 | +1.82% | 200 | - | +4.77% | - | - |
| 12/16 | 1,100 | 1,125 | 1,095 | 1,100 | 0% | 3,800 | - | +3.09% | - | - |
| 12/15 | 1,120 | 1,120 | 1,100 | 1,100 | +0.46% | 600 | - | +3.19% | - | - |
| 12/14 | 1,095 | 1,095 | 1,085 | 1,095 | +0.92% | 5,000 | - | +2.91% | - | - |
| 12/13 | 1,100 | 1,100 | 1,085 | 1,085 | -0.46% | 5,600 | - | +1.97% | - | - |
| 12/10 | 1,090 | 1,095 | 1,090 | 1,090 | 0% | 1,600 | - | +2.35% | - | - |
| 12/09 | 1,095 | 1,100 | 1,090 | 1,090 | -0.46% | 4,000 | - | +2.25% | - | - |
| 12/08 | 1,100 | 1,125 | 1,090 | 1,095 | -0.45% | 2,000 | - | +2.62% | - | - |
| 12/07 | 1,085 | 1,100 | 1,085 | 1,100 | +1.38% | 6,400 | - | +3% | - | - |
| 12/06 | 1,085 | 1,085 | 1,085 | 1,085 | 0% | 1,000 | - | +1.5% | - | - |
| 12/03 | 1,085 | 1,085 | 1,085 | 1,085 | 0% | 200 | - | +1.4% | - | - |
| 12/02 | 1,080 | 1,085 | 1,080 | 1,085 | +0.46% | 13,400 | - | +1.31% | - | - |
| 12/01 | 1,080 | 1,080 | 1,075 | 1,080 | +1.41% | 2,000 | - | +0.75% | - | - |
| 11/30 | 1,065 | 1,065 | 1,060 | 1,065 | 0% | 4,400 | - | -0.84% | - | - |
| 11/29 | 1,065 | 1,065 | 1,065 | 1,065 | +0.47% | 400 | - | -1.02% | - | - |
| 11/26 | 1,055 | 1,090 | 1,050 | 1,060 | +2.42% | 4,800 | - | -1.76% | - | - |
| 11/25 | 1,050 | 1,050 | 1,035 | 1,035 | -1.43% | 1,600 | - | -4.43% | - | - |
| 11/24 | 1,050 | 1,050 | 1,050 | 1,050 | +0.48% | 2,000 | - | -3.49% | - | - |
| 11/22 | 1,045 | 1,045 | 1,040 | 1,045 | 0% | 600 | - | -4.39% | - | - |
| 11/19 | 1,035 | 1,045 | 1,035 | 1,045 | +1.46% | 1,000 | - | -4.83% | - | - |
| 11/18 | 1,025 | 1,030 | 1,025 | 1,030 | +0.98% | 1,400 | - | -6.45% | - | - |
| 11/17 | 1,030 | 1,030 | 1,020 | 1,020 | -0.97% | 1,000 | - | -7.86% | - | - |
| 11/16 | 1,010 | 1,030 | 1,010 | 1,030 | -0.48% | 1,600 | - | -7.46% | - | - |
| 11/15 | 1,040 | 1,040 | 1,030 | 1,035 | +0.98% | 1,600 | - | -7.51% | - | - |
| 11/12 | 1,065 | 1,065 | 1,020 | 1,025 | -5.09% | 5,200 | - | -8.89% | - | - |
| 11/11 | 1,105 | 1,105 | 1,080 | 1,080 | -0.46% | 2,800 | - | -4.59% | - | - |
| 11/10 | 1,050 | 1,085 | 1,050 | 1,085 | +3.33% | 1,000 | - | -4.66% | - | - |
| 11/09 | 1,085 | 1,085 | 1,050 | 1,050 | -4.11% | 3,800 | - | -8.22% | - | - |
| 11/08 | 1,100 | 1,100 | 1,090 | 1,095 | -1.35% | 2,400 | - | -5.03% | - | - |
| 11/05 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 1,400 | - | -4.23% | - | - |
| 11/02 | 1,105 | 1,110 | 1,105 | 1,110 | -0.45% | 1,200 | - | -4.8% | - | - |
| 10/29 | 1,115 | 1,115 | 1,115 | 1,115 | 0% | 1,000 | - | -4.78% | - | - |
| 10/28 | 1,125 | 1,125 | 1,090 | 1,115 | -0.89% | 2,200 | - | -5.19% | - | - |
| 10/27 | 1,115 | 1,125 | 1,100 | 1,125 | +0.9% | 800 | - | -4.82% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
